Skip to main content

Lowe's Companies (NY: LOW )

253.69 +0.36 (+0.14%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 184.31 185.38 184.05 184.16 2,860,758 -0.22(-0.12%)
Jun 29, 2021 183.28 185.94 183.28 184.38 2,768,835 +0.94(+0.51%)
Jun 28, 2021 182.85 184.35 181.70 183.44 2,644,330 +0.52(+0.29%)
Jun 25, 2021 182.40 183.11 181.53 182.92 4,433,484 +0.86(+0.47%)
Jun 24, 2021 182.94 183.32 181.27 182.05 2,915,301 +0.58(+0.32%)
Jun 23, 2021 181.48 182.45 181.19 181.47 2,987,132 -0.55(-0.30%)
Jun 22, 2021 180.31 182.94 179.98 182.02 4,208,528 +2.70(+1.50%)
Jun 21, 2021 178.46 180.90 178.20 179.33 4,781,334 +1.90(+1.07%)
Jun 18, 2021 175.39 178.40 175.17 177.43 9,816,066 +0.04(+0.02%)
Jun 17, 2021 177.07 178.64 175.14 177.39 4,487,772 +0.61(+0.34%)
Jun 16, 2021 178.49 178.68 175.25 176.78 4,398,477 -1.59(-0.89%)
Jun 15, 2021 179.89 180.06 177.31 178.38 4,710,766 -1.69(-0.94%)
Jun 14, 2021 180.50 180.87 178.69 180.07 3,430,810 -1.09(-0.60%)
Jun 11, 2021 180.28 182.00 179.73 181.16 3,294,399 +1.93(+1.08%)
Jun 10, 2021 181.22 181.96 177.88 179.23 4,113,343 -1.73(-0.95%)
Jun 09, 2021 182.29 182.76 180.73 180.96 3,834,203 -0.76(-0.42%)
Jun 08, 2021 181.49 182.94 180.63 181.72 3,796,824 +1.09(+0.60%)
Jun 07, 2021 180.34 181.44 179.00 180.63 3,068,736 +0.32(+0.18%)
Jun 04, 2021 180.75 181.71 178.77 180.31 4,435,818 -0.37(-0.20%)
Jun 03, 2021 180.39 181.18 178.95 180.68 3,654,071 -0.45(-0.25%)
Jun 02, 2021 182.57 183.41 180.45 181.12 4,210,234 -1.03(-0.56%)
Jun 01, 2021 185.14 186.18 181.85 182.15 4,324,112 -2.83(-1.53%)
May 28, 2021 187.04 187.84 184.83 184.98 3,812,394 +1.01(+0.55%)
May 27, 2021 184.51 185.73 183.78 183.97 5,399,149 +0.16(+0.09%)
May 26, 2021 182.85 184.43 182.78 183.81 3,755,795 +0.55(+0.30%)
May 25, 2021 181.50 183.55 180.97 183.26 4,307,046 +2.24(+1.24%)
May 24, 2021 183.47 183.73 180.88 181.02 3,577,202 -1.72(-0.94%)
May 21, 2021 184.52 185.96 181.65 182.74 4,247,592 -0.89(-0.49%)
May 20, 2021 182.06 185.03 181.70 183.63 4,631,049 +2.55(+1.41%)
May 19, 2021 179.95 181.96 176.95 181.07 7,159,444 -1.93(-1.05%)
May 18, 2021 184.19 186.09 182.02 183.00 5,991,582 -1.31(-0.71%)
May 17, 2021 187.65 188.65 182.41 184.31 6,106,214 -4.54(-2.40%)
May 14, 2021 191.51 191.99 187.25 188.85 3,942,356 -1.36(-0.71%)
May 13, 2021 187.82 192.50 187.61 190.21 4,734,229 +4.56(+2.45%)
May 12, 2021 192.92 193.66 184.95 185.65 5,693,317 -9.30(-4.77%)
May 11, 2021 197.42 199.06 191.04 194.96 4,686,013 -5.67(-2.83%)
May 10, 2021 198.94 204.34 197.97 200.62 4,713,162 +2.76(+1.40%)
May 07, 2021 195.64 198.66 194.35 197.86 3,891,953 +2.34(+1.19%)
May 06, 2021 191.12 195.64 190.29 195.53 4,766,127 +5.64(+2.97%)
May 05, 2021 190.76 192.83 188.75 189.88 3,914,121 -0.28(-0.15%)
May 04, 2021 188.65 190.35 186.83 190.17 4,370,568 +1.04(+0.55%)
May 03, 2021 188.70 189.95 187.86 189.13 4,871,366 +2.80(+1.50%)
Apr 30, 2021 187.80 188.23 185.40 186.32 4,482,177 -2.08(-1.10%)
Apr 29, 2021 187.33 189.34 186.97 188.40 4,065,871 +2.26(+1.21%)
Apr 28, 2021 189.64 189.73 185.80 186.15 5,201,654 -2.84(-1.50%)
Apr 27, 2021 189.95 190.96 188.63 188.98 3,637,661 -0.13(-0.07%)
Apr 26, 2021 190.67 190.77 188.27 189.12 3,177,138 -1.65(-0.87%)
Apr 23, 2021 191.59 191.68 189.42 190.77 3,827,571 -0.35(-0.18%)
Apr 22, 2021 193.57 194.49 189.16 191.12 3,910,671 -2.48(-1.28%)
Apr 21, 2021 193.49 194.57 192.94 193.60 2,861,340 +1.08(+0.56%)
Apr 20, 2021 193.13 193.68 190.29 192.51 3,166,137 -0.61(-0.31%)
Apr 19, 2021 195.02 196.23 192.63 193.12 4,044,411 -4.01(-2.04%)
Apr 16, 2021 195.55 197.83 194.32 197.14 6,718,219 +3.48(+1.80%)
Apr 15, 2021 189.94 194.13 189.90 193.65 3,862,111 +2.89(+1.51%)
Apr 14, 2021 190.32 193.28 190.01 190.77 3,561,832 +1.70(+0.90%)
Apr 13, 2021 190.00 190.48 188.40 189.06 3,131,445 -0.88(-0.46%)
Apr 12, 2021 187.59 190.25 187.59 189.94 3,852,881 +2.03(+1.08%)
Apr 09, 2021 184.97 188.07 183.93 187.92 3,347,331 +4.07(+2.21%)
Apr 08, 2021 183.90 184.70 182.97 183.85 2,835,786 +0.51(+0.28%)
Apr 07, 2021 183.17 184.36 182.40 183.34 3,460,564 -0.50(-0.27%)
Apr 06, 2021 182.60 184.56 182.22 183.84 3,082,421 +0.44(+0.24%)
Apr 05, 2021 181.62 184.28 181.04 183.39 3,704,458 +2.28(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.